Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verve Therapeutics Inc (NQ: VERV )

6.700 +0.570 (+9.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 6.180 6.765 6.160 6.700 2,857,558 +0.57(+9.30%)
Aug 29, 2024 5.900 6.190 5.700 6.130 1,574,797 +0.26(+4.43%)
Aug 28, 2024 5.500 5.930 5.435 5.870 2,534,930 +0.35(+6.34%)
Aug 27, 2024 5.070 5.600 4.950 5.520 1,829,910 +0.41(+8.02%)
Aug 26, 2024 5.050 5.230 4.930 5.110 1,172,645 +0.17(+3.44%)
Aug 23, 2024 4.890 5.020 4.810 4.940 1,469,735 +0.10(+2.07%)
Aug 22, 2024 5.210 5.210 4.720 4.840 1,171,122 -0.28(-5.47%)
Aug 21, 2024 5.130 5.190 4.972 5.120 1,528,802 +0.06(+1.19%)
Aug 20, 2024 4.960 5.150 4.880 5.060 1,471,492 +0.11(+2.22%)
Aug 19, 2024 4.500 4.960 4.490 4.950 3,050,602 +0.48(+10.74%)
Aug 16, 2024 4.500 4.550 4.360 4.470 1,883,148 -0.07(-1.54%)
Aug 15, 2024 4.660 4.762 4.470 4.540 2,566,819 +0.14(+3.18%)
Aug 14, 2024 4.590 4.620 4.305 4.400 1,255,822 -0.14(-3.08%)
Aug 13, 2024 4.730 4.782 4.520 4.540 1,474,884 -0.12(-2.58%)
Aug 12, 2024 5.000 5.120 4.650 4.660 1,314,973 -0.33(-6.61%)
Aug 09, 2024 5.400 5.540 4.915 4.990 2,148,248 -0.45(-8.27%)
Aug 08, 2024 5.870 5.870 5.330 5.440 2,063,991 -0.24(-4.23%)
Aug 07, 2024 6.240 6.310 5.650 5.680 821,264 -0.42(-6.89%)
Aug 06, 2024 6.060 6.265 5.860 6.100 756,183 +0.13(+2.18%)
Aug 05, 2024 5.700 6.160 5.560 5.970 1,144,979 -0.34(-5.39%)
Aug 02, 2024 6.360 6.410 6.075 6.310 1,209,086 -0.42(-6.24%)
Aug 01, 2024 7.060 7.060 6.580 6.730 906,682 -0.27(-3.86%)
Jul 31, 2024 7.100 7.370 6.785 7.000 1,030,748 -0.02(-0.28%)
Jul 30, 2024 7.150 7.330 7.010 7.020 575,267 -0.10(-1.40%)
Jul 29, 2024 7.420 7.570 6.890 7.120 856,397 -0.28(-3.78%)
Jul 26, 2024 7.730 7.900 7.270 7.400 857,799 -0.08(-1.07%)
Jul 25, 2024 7.120 7.850 7.020 7.480 1,145,902 +0.40(+5.65%)
Jul 24, 2024 7.680 7.690 7.080 7.080 1,095,532 -0.62(-8.05%)
Jul 23, 2024 7.120 7.780 7.020 7.700 1,058,962 +0.52(+7.24%)
Jul 22, 2024 6.990 7.190 6.760 7.180 908,367 +0.29(+4.21%)
Jul 19, 2024 6.830 7.060 6.685 6.890 938,171 +0.07(+1.03%)
Jul 18, 2024 7.520 7.520 6.600 6.820 1,524,894 -0.69(-9.19%)
Jul 17, 2024 7.610 7.750 7.270 7.510 1,392,933 -0.35(-4.45%)
Jul 16, 2024 7.280 7.960 7.180 7.860 1,647,023 +0.70(+9.78%)
Jul 15, 2024 6.750 7.290 6.630 7.160 1,353,870 +0.43(+6.39%)
Jul 12, 2024 6.480 7.150 6.380 6.730 1,404,638 +0.36(+5.65%)
Jul 11, 2024 6.300 6.690 6.300 6.370 1,547,853 +0.32(+5.29%)
Jul 10, 2024 6.310 6.410 5.935 6.050 1,551,166 -0.23(-3.66%)
Jul 09, 2024 5.650 6.490 5.570 6.280 1,729,594 +0.61(+10.76%)
Jul 08, 2024 5.300 5.750 5.260 5.670 1,514,654 +0.42(+8.00%)
Jul 05, 2024 5.150 5.290 4.985 5.250 830,539 +0.11(+2.14%)
Jul 03, 2024 5.000 5.370 5.000 5.140 715,612 +0.14(+2.80%)
Jul 02, 2024 4.950 5.090 4.800 5.000 1,188,313 +0.02(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.